Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	61.72	61.76	60.76	61.51	4,950,948	-0.89(-1.43%)
Jul 30, 2014	60.83	62.83	60.83	62.41	5,470,633	+1.12(+1.83%)
Jul 29, 2014	60.07	61.48	59.08	61.29	5,209,723	+1.34(+2.23%)
Jul 28, 2014	59.29	60.19	58.96	59.95	4,305,256	+0.71(+1.19%)
Jul 25, 2014	59.15	60.28	58.93	59.24	4,550,855	+1.32(+2.28%)
Jul 24, 2014	58.29	58.78	57.82	57.93	3,187,432	-0.52(-0.89%)
Jul 23, 2014	58.40	59.04	57.52	58.44	2,639,678	+0.26(+0.45%)
Jul 22, 2014	57.90	59.90	55.94	58.18	7,710,296	+0.21(+0.36%)
Jul 21, 2014	58.44	58.44	57.36	57.97	3,521,540	-0.84(-1.43%)
Jul 18, 2014	56.95	58.92	56.81	58.81	3,524,019	+1.72(+3.02%)
Jul 17, 2014	57.66	59.33	56.86	57.09	7,603,438	-0.36(-0.62%)
Jul 16, 2014	55.12	57.87	54.80	57.45	15,184,800	+5.44(+10.47%)
Jul 15, 2014	52.15	53.11	51.92	52.00	2,035,297	-0.54(-1.02%)
Jul 14, 2014	52.75	53.05	52.17	52.54	2,099,657	-0.15(-0.29%)
Jul 11, 2014	52.29	52.90	51.85	52.69	2,621,457	+0.23(+0.43%)
Jul 10, 2014	51.20	52.85	51.20	52.46	2,820,154	+0.71(+1.36%)
Jul 09, 2014	51.57	52.38	51.11	51.76	2,027,158	+0.41(+0.79%)
Jul 08, 2014	52.03	52.16	50.49	51.35	4,865,964	-0.90(-1.73%)
Jul 07, 2014	53.62	53.72	52.15	52.26	1,968,147	-1.54(-2.85%)
Jul 03, 2014	53.96	53.79	53.79	53.79	1,108,939	-0.15(-0.28%)
Jul 02, 2014	52.64	54.06	52.49	53.94	1,768,742	+1.11(+2.10%)